EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 23.86 23.96 23.67 23.95 629,810 +0.45(+1.94%)
May 28, 2009 23.47 23.63 23.12 23.49 258,074 +0.17(+0.73%)
May 27, 2009 23.76 23.76 23.26 23.32 224,877 -0.33(-1.41%)
May 26, 2009 22.95 23.76 22.91 23.66 303,211 +0.41(+1.77%)
May 22, 2009 23.36 23.43 23.16 23.25 190,946 +0.19(+0.81%)
May 21, 2009 23.03 23.15 22.85 23.06 284,161 -0.25(-1.06%)
May 20, 2009 23.37 23.66 23.25 23.31 262,693 +0.14(+0.62%)
May 19, 2009 23.04 23.31 22.92 23.16 273,393 +0.25(+1.10%)
May 18, 2009 22.46 22.93 22.44 22.91 198,655 +0.93(+4.21%)
May 15, 2009 22.24 22.38 21.86 21.99 192,349 -0.17(-0.77%)
May 14, 2009 21.92 22.33 21.88 22.16 346,173 +0.23(+1.05%)
May 13, 2009 22.22 22.27 21.87 21.93 334,856 -0.97(-4.24%)
May 12, 2009 22.90 23.04 22.61 22.90 249,277 +0.18(+0.80%)
May 11, 2009 22.79 22.92 22.68 22.72 314,787 -0.71(-3.04%)
May 08, 2009 22.85 23.46 22.81 23.43 267,786 +1.07(+4.78%)
May 07, 2009 23.08 23.08 22.22 22.36 213,764 -0.45(-1.99%)
May 06, 2009 22.70 22.86 22.39 22.81 337,377 +0.61(+2.74%)
May 05, 2009 22.37 22.43 22.10 22.21 367,033 -0.16(-0.73%)
May 04, 2009 21.76 22.38 21.65 22.37 362,524 +0.85(+3.95%)
May 01, 2009 21.41 21.52 21.20 21.52 274,849 +0.35(+1.63%)
Apr 30, 2009 21.44 21.57 21.11 21.18 303,383 +0.12(+0.57%)
Apr 29, 2009 20.82 21.25 20.82 21.06 328,237 +0.61(+2.98%)
Apr 28, 2009 20.28 20.66 20.13 20.45 244,044 -0.21(-1.01%)
Apr 27, 2009 20.64 20.97 20.57 20.66 260,844 -0.32(-1.52%)
Apr 24, 2009 20.85 21.14 20.79 20.97 947,142 +0.43(+2.08%)
Apr 23, 2009 20.36 20.60 20.18 20.55 167,164 +0.51(+2.54%)
Apr 22, 2009 19.91 20.44 19.85 20.04 205,816 -0.10(-0.49%)
Apr 21, 2009 19.50 20.17 19.43 20.13 196,462 +0.37(+1.88%)
Apr 20, 2009 20.52 20.52 19.76 19.76 574,513 -1.02(-4.93%)
Apr 17, 2009 20.70 20.92 20.64 20.79 742,333 +0.10(+0.50%)
Apr 16, 2009 20.64 20.80 20.39 20.68 450,252 +0.20(+0.99%)
Apr 15, 2009 20.12 20.48 20.03 20.48 945,331 +0.22(+1.11%)
Apr 14, 2009 20.17 20.51 20.17 20.25 1,295,143 -0.07(-0.35%)
Apr 13, 2009 20.13 20.46 20.00 20.33 536,429 +0.32(+1.62%)
Apr 09, 2009 19.89 20.05 19.79 20.00 312,915 +0.66(+3.43%)
Apr 08, 2009 19.42 19.53 19.17 19.34 236,592 +0.20(+1.06%)
Apr 07, 2009 19.31 19.39 19.07 19.14 504,677 -0.47(-2.40%)
Apr 06, 2009 19.61 19.66 19.38 19.61 119,715 -0.38(-1.89%)
Apr 03, 2009 19.89 20.01 19.65 19.99 327,801 +0.23(+1.15%)
Apr 02, 2009 19.54 20.07 19.48 19.76 462,149 +0.98(+5.24%)
Apr 01, 2009 18.15 18.84 18.09 18.78 379,217 +0.62(+3.44%)
Mar 31, 2009 17.99 18.39 17.90 18.15 335,272 +0.48(+2.70%)
Mar 30, 2009 17.92 17.92 17.49 17.67 402,161 -1.46(-7.65%)
Mar 26, 2009 19.08 19.24 18.85 19.14 230,747 +0.24(+1.25%)
Mar 25, 2009 18.77 19.16 18.48 18.90 277,278 +0.40(+2.16%)
Mar 24, 2009 18.72 18.90 18.50 18.50 313,714 -0.68(-3.54%)
Mar 23, 2009 18.80 19.20 18.77 19.18 614,004 +1.39(+7.83%)
Mar 20, 2009 18.18 18.18 17.76 17.79 275,187 -0.31(-1.70%)
Mar 19, 2009 18.52 18.61 18.07 18.10 360,991 +0.08(+0.43%)
Mar 18, 2009 17.22 18.11 17.13 18.02 366,068 +0.57(+3.27%)
Mar 17, 2009 16.96 17.46 16.84 17.45 325,511 +0.53(+3.11%)
Mar 16, 2009 17.11 17.36 16.92 16.92 280,526 +0.22(+1.35%)
Mar 13, 2009 16.76 16.81 16.44 16.70 0 +0.10(+0.63%)
Mar 12, 2009 16.01 16.62 15.83 16.59 392,939 +0.47(+2.89%)
Mar 11, 2009 16.28 16.42 15.97 16.13 264,946 +0.11(+0.68%)
Mar 10, 2009 15.56 16.11 15.56 16.02 638,184 +1.12(+7.54%)
Mar 09, 2009 14.89 15.19 14.80 14.90 632,509 -0.49(-3.20%)
Mar 06, 2009 15.66 15.77 15.02 15.39 0 -0.03(-0.18%)
Mar 05, 2009 15.72 15.89 15.37 15.42 330,825 -0.86(-5.29%)
Mar 04, 2009 15.99 16.48 15.90 16.28 457,726 +0.56(+3.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.